시장 데이터를 불러오는 중
전체 종목
VanEck Financials TruSector ETF 과거 주가
VanEck Financials TruSector ETF · TRUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Financials TruSector ETF · TRUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
| 2026.10.08 | ₩37,874 | ₩37,874 | ₩37,874 | ₩37,874 | 0.00% | 100 |
| 2026.10.07 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
| 2026.10.06 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 100 |
| 2026.10.05 | ₩37,580 | ₩37,673 | ₩37,580 | ₩37,633 | +0.14% | 200 |
| 2026.10.02 | ₩37,272 | ₩37,365 | ₩37,272 | ₩37,365 | +0.25% | 200 |
| 2026.10.01 | ₩37,071 | ₩37,352 | ₩37,071 | ₩37,352 | +0.76% | 300 |
| 2026.09.30 | ₩37,539 | ₩37,566 | ₩37,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,472 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩37,794 | ₩37,874 | ₩37,794 | ₩37,874 | +0.21% | 400 |
|---|
| 2026.09.28 | ₩38,195 | ₩38,195 | ₩37,954 | ₩37,954 | -0.63% | 300 |
|---|
| 2026.09.25 | ₩38,396 | ₩38,396 | ₩38,396 | ₩38,396 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,383 | ₩38,383 | ₩38,383 | ₩38,383 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,106 | ₩39,173 | ₩39,106 | ₩39,173 | +0.17% | 300 |
|---|
| 2026.09.18 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,092 | ₩39,092 | ₩38,999 | ₩38,999 | -0.24% | 100 |
|---|
| 2026.09.16 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,976 | ₩39,976 | ₩39,855 | ₩39,855 | -0.30% | 200 |
|---|
| 2026.09.08 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,458 | ₩40,645 | ₩40,458 | ₩40,552 | +0.23% | 900 |
|---|
| 2026.09.03 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,538 | ₩40,538 | ₩40,244 | ₩40,244 | -0.73% | 200 |
|---|
| 2026.09.01 | ₩39,896 | ₩39,896 | ₩39,896 | ₩39,896 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,324 | ₩40,324 | ₩40,297 | ₩40,297 | -0.07% | 400 |
|---|
| 2026.08.28 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,364 | ₩40,364 | ₩40,364 | ₩40,364 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,378 | ₩40,378 | ₩40,204 | ₩40,204 | -0.43% | 500 |
|---|
| 2026.08.14 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,190 | ₩40,244 | ₩40,163 | ₩40,177 | -0.03% | 600 |
|---|
| 2026.08.06 | ₩40,485 | ₩40,485 | ₩40,324 | ₩40,324 | -0.40% | 900 |
|---|
| 2026.08.05 | ₩40,485 | ₩40,498 | ₩40,485 | ₩40,498 | +0.03% | 100 |
|---|
| 2026.08.04 | ₩40,471 | ₩40,471 | ₩40,404 | ₩40,404 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩39,936 | ₩40,043 | ₩39,936 | ₩40,043 | +0.27% | 300 |
|---|
| 2026.07.31 | ₩39,668 | ₩39,775 | ₩39,668 | ₩39,775 | +0.27% | 400 |
|---|
| 2026.07.30 | ₩39,574 | ₩39,802 | ₩39,574 | ₩39,802 | +0.58% | 700 |
|---|
| 2026.07.29 | ₩39,775 | ₩39,869 | ₩39,588 | ₩39,588 | -0.47% | 3.1천 |
|---|
| 2026.07.28 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,173 | ₩39,293 | ₩39,173 | ₩39,293 | +0.31% | 1천 |
|---|
| 2026.07.23 | ₩39,012 | ₩39,025 | ₩38,972 | ₩38,972 | -0.10% | 1.4천 |
|---|
| 2026.07.22 | ₩39,159 | ₩39,159 | ₩39,133 | ₩39,133 | -0.07% | 200 |
|---|
| 2026.07.21 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,119 | ₩39,119 | ₩39,119 | ₩39,119 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,588 | ₩39,588 | ₩39,266 | ₩39,266 | -0.81% | 200 |
|---|
| 2026.07.16 | ₩39,628 | ₩39,628 | ₩39,574 | ₩39,574 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩39,467 | ₩39,467 | ₩39,467 | ₩39,467 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩39,588 | ₩39,588 | ₩39,240 | ₩39,240 | -0.88% | 800 |
|---|
| 2026.07.13 | ₩39,039 | ₩39,119 | ₩39,025 | ₩39,119 | +0.21% | 800 |
|---|
| 2026.07.10 | ₩39,012 | ₩39,012 | ₩38,771 | ₩38,878 | -0.34% | 1.8천 |
|---|
| 2026.07.09 | ₩38,838 | ₩38,851 | ₩38,731 | ₩38,731 | -0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩38,436 | ₩38,436 | ₩38,383 | ₩38,383 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,146 | ₩39,173 | ₩39,146 | ₩39,173 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,633 | ₩37,660 | ₩37,633 | ₩37,660 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩37,646 | ₩37,807 | ₩37,633 | ₩37,807 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩37,606 | ₩37,606 | ₩37,566 | ₩37,566 | -0.11% | 1천 |
|---|
| 2026.06.18 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,205 | ₩37,258 | ₩37,205 | ₩37,258 | +0.14% | 100 |
|---|
| 2026.06.11 | ₩36,415 | ₩36,763 | ₩36,415 | ₩36,763 | +0.96% | 1.5천 |
|---|
| 2026.06.10 | ₩36,723 | ₩36,723 | ₩36,522 | ₩36,522 | -0.55% | 400 |
|---|
| 2026.06.09 | ₩36,415 | ₩36,642 | ₩36,415 | ₩36,642 | +0.63% | 100 |
|---|
| 2026.06.08 | ₩36,522 | ₩36,535 | ₩36,321 | ₩36,321 | -0.55% | 1.2천 |
|---|
| 2026.06.05 | ₩36,562 | ₩36,575 | ₩36,562 | ₩36,562 | 0.00% | 1천 |
|---|
| 2026.06.04 | ₩36,468 | ₩36,468 | ₩36,468 | ₩36,468 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩35,384 | ₩35,571 | ₩35,330 | ₩35,571 | +0.53% | 300 |
|---|
| 2026.06.02 | ₩35,893 | ₩35,986 | ₩35,893 | ₩35,986 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,853 | ₩35,853 | ₩35,839 | ₩35,839 | -0.04% | 100 |
|---|
| 2026.05.27 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,134 | ₩36,174 | ₩36,134 | ₩36,174 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩35,893 | ₩36,094 | ₩35,893 | ₩36,094 | +0.56% | 100 |
|---|
| 2026.05.19 | ₩36,040 | ₩36,040 | ₩35,705 | ₩35,705 | -0.93% | 600 |
|---|
| 2026.05.18 | ₩36,107 | ₩36,147 | ₩36,107 | ₩36,147 | +0.11% | 100 |
|---|
| 2026.05.15 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,853 | ₩35,879 | ₩35,826 | ₩35,826 | -0.07% | 200 |
|---|
| 2026.05.13 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,839 | ₩36,080 | ₩35,839 | ₩36,040 | +0.56% | 500 |
|---|
| 2026.05.11 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,960 | ₩35,960 | ₩35,960 | ₩35,960 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,723 | ₩36,723 | ₩36,321 | ₩36,321 | -1.09% | 1.8천 |
|---|
| 2026.04.30 | ₩36,053 | ₩36,455 | ₩36,053 | ₩36,455 | +1.11% | 400 |
|---|
| 2026.04.29 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,375 | ₩36,375 | ₩36,241 | ₩36,241 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,268 | ₩36,334 | ₩36,027 | ₩36,201 | -0.18% | 800 |
|---|
| 2026.04.22 | ₩36,696 | ₩36,696 | ₩36,468 | ₩36,468 | -0.62% | 100 |
|---|
| 2026.04.21 | ₩36,629 | ₩36,629 | ₩36,549 | ₩36,549 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩36,750 | ₩36,763 | ₩36,750 | ₩36,763 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩36,669 | ₩36,776 | ₩36,562 | ₩36,656 | -0.04% | 1천 |
|---|
| 2026.04.16 | ₩36,428 | ₩36,428 | ₩36,375 | ₩36,375 | -0.15% | 800 |
|---|
| 2026.04.15 | ₩36,549 | ₩36,562 | ₩36,388 | ₩36,562 | +0.04% | 1.4천 |
|---|
| 2026.04.14 | ₩36,201 | ₩36,254 | ₩36,201 | ₩36,254 | +0.15% | 300 |
|---|
| 2026.04.13 | ₩35,585 | ₩36,094 | ₩35,585 | ₩36,094 | +1.43% | 200 |
|---|
| 2026.04.10 | ₩35,612 | ₩35,612 | ₩35,464 | ₩35,491 | -0.34% | 500 |
|---|
| 2026.04.09 | ₩36,000 | ₩36,000 | ₩35,919 | ₩35,919 | -0.22% | 300 |
|---|
| 2026.04.08 | ₩35,772 | ₩35,799 | ₩35,759 | ₩35,799 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩34,688 | ₩34,862 | ₩34,688 | ₩34,862 | +0.50% | 1천 |
|---|
| 2026.04.06 | ₩34,929 | ₩34,929 | ₩34,875 | ₩34,875 | -0.15% | 400 |
|---|
| 2026.04.02 | ₩34,246 | ₩34,768 | ₩34,246 | ₩34,648 | +1.17% | 3.6천 |
|---|